Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.9600 | 1.9800 | 1.9200 | 1.9200 | 1.9200 | 8,318 |
May 02, 2024 | 1.9200 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 16,400 |
May 01, 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 61,000 |
Apr 30, 2024 | 1.9600 | 2.0000 | 1.8900 | 1.8900 | 1.8900 | 13,000 |
Apr 29, 2024 | 1.9100 | 1.9800 | 1.9100 | 1.9800 | 1.9800 | 4,200 |
Apr 26, 2024 | 1.9100 | 1.9800 | 1.9100 | 1.9400 | 1.9400 | 13,200 |
Apr 25, 2024 | 1.8300 | 1.9400 | 1.8300 | 1.9300 | 1.9300 | 57,400 |
Apr 24, 2024 | 1.9800 | 2.0000 | 1.7600 | 1.8700 | 1.8700 | 121,000 |
Apr 23, 2024 | 1.9500 | 2.0200 | 1.9500 | 1.9900 | 1.9900 | 5,400 |
Apr 22, 2024 | 1.9600 | 2.0200 | 1.9500 | 1.9500 | 1.9500 | 9,500 |
Apr 19, 2024 | 1.9600 | 2.0200 | 1.9500 | 1.9500 | 1.9500 | 25,400 |
Apr 18, 2024 | 1.9900 | 2.0300 | 1.9500 | 1.9500 | 1.9500 | 9,200 |
Apr 17, 2024 | 1.9800 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 5,200 |
Apr 16, 2024 | 1.9700 | 2.0600 | 1.9600 | 2.0100 | 2.0100 | 5,100 |
Apr 15, 2024 | 2.0100 | 2.0700 | 1.9500 | 2.0200 | 2.0200 | 21,900 |
Apr 12, 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 6,300 |
Apr 11, 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 3,800 |
Apr 10, 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 10,000 |
Apr 09, 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0300 | 2.0300 | 3,500 |
Apr 08, 2024 | 2.0800 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 2,200 |
Apr 05, 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 1,200 |
Apr 04, 2024 | 2.0600 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 7,500 |
Apr 03, 2024 | 2.1100 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 4,300 |
Apr 02, 2024 | 2.0900 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 6,800 |
Apr 01, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 27,700 |
Mar 28, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 8,300 |
Mar 27, 2024 | 2.0800 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 7,200 |
Mar 26, 2024 | 2.0700 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 6,700 |
Mar 25, 2024 | 2.0300 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 4,800 |
Mar 22, 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0900 | 2.0900 | 7,100 |
Mar 21, 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0300 | 2.0300 | 4,800 |
Mar 20, 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 10,100 |
Mar 19, 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0100 | 2.0100 | 15,200 |
Mar 18, 2024 | 2.0700 | 2.1400 | 1.9800 | 1.9800 | 1.9800 | 80,700 |
Mar 15, 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 10,000 |
Mar 14, 2024 | 2.1100 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 10,300 |
Mar 13, 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 7,300 |
Mar 12, 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 1,500 |
Mar 11, 2024 | 2.1900 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 4,300 |
Mar 08, 2024 | 2.1200 | 2.1700 | 2.1200 | 2.1600 | 2.1600 | 8,100 |
Mar 07, 2024 | 2.1500 | 2.1800 | 2.0900 | 2.1000 | 2.1000 | 54,300 |
Mar 06, 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1400 | 2.1400 | 1,800 |
Mar 05, 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 13,100 |
Mar 04, 2024 | 2.1300 | 2.2300 | 2.1300 | 2.1700 | 2.1700 | 24,600 |
Mar 01, 2024 | 2.1500 | 2.1800 | 2.1100 | 2.1500 | 2.1500 | 15,200 |
Feb 29, 2024 | 2.1500 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 12,200 |
Feb 28, 2024 | 2.1600 | 2.2200 | 2.1400 | 2.1500 | 2.1500 | 20,800 |
Feb 27, 2024 | 2.1600 | 2.2100 | 2.1500 | 2.1500 | 2.1500 | 10,100 |
Feb 26, 2024 | 2.1600 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 5,800 |
Feb 23, 2024 | 2.2500 | 2.2500 | 2.1700 | 2.1800 | 2.1800 | 5,900 |
Feb 22, 2024 | 2.1700 | 2.2500 | 2.1600 | 2.1700 | 2.1700 | 38,400 |
Feb 21, 2024 | 2.1600 | 2.2200 | 2.1500 | 2.1600 | 2.1600 | 6,800 |
Feb 20, 2024 | 2.1800 | 2.2300 | 2.1500 | 2.1500 | 2.1500 | 21,900 |
Feb 16, 2024 | 2.1800 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 22,200 |
Feb 15, 2024 | 2.1600 | 2.2100 | 2.1600 | 2.1800 | 2.1800 | 10,700 |
Feb 14, 2024 | 2.1200 | 2.2300 | 2.1200 | 2.2000 | 2.2000 | 13,100 |
Feb 13, 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 16,200 |
Feb 12, 2024 | 2.2100 | 2.2200 | 2.1400 | 2.1400 | 2.1400 | 7,200 |
Feb 09, 2024 | 2.1500 | 2.2100 | 2.1500 | 2.2100 | 2.2100 | 12,300 |
Feb 08, 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 15,400 |
Feb 07, 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 4,500 |
Feb 06, 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 2,900 |
Feb 05, 2024 | 2.1600 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 4,000 |
Feb 02, 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 7,300 |
Feb 01, 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 5,400 |
Jan 31, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 1,000 |
Jan 30, 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1500 | 2.1500 | 5,300 |
Jan 29, 2024 | 2.1500 | 2.1700 | 2.1300 | 2.1700 | 2.1700 | 3,400 |
Jan 26, 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 14,900 |
Jan 25, 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 3,200 |
Jan 24, 2024 | 2.1600 | 2.2000 | 2.1500 | 2.1700 | 2.1700 | 4,700 |
Jan 23, 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 8,900 |
Jan 22, 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 1,100 |
Jan 19, 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 11,400 |
Jan 18, 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 4,000 |
Jan 17, 2024 | 2.1500 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 8,300 |
Jan 16, 2024 | 2.1600 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 18,400 |
Jan 12, 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 3,900 |
Jan 11, 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 6,700 |
Jan 10, 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 4,100 |
Jan 09, 2024 | 2.1400 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 5,500 |
Jan 08, 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 3,800 |
Jan 05, 2024 | 2.1400 | 2.2000 | 2.1300 | 2.1300 | 2.1300 | 4,900 |
Jan 04, 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1700 | 2.1700 | 7,200 |
Jan 03, 2024 | 2.1900 | 2.1900 | 2.1200 | 2.1800 | 2.1800 | 4,100 |
Jan 02, 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 1,300 |
Dec 29, 2023 | 2.0900 | 2.1800 | 2.0900 | 2.1800 | 2.1800 | 14,300 |
Dec 28, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2,000 |
Dec 27, 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 600 |
Dec 26, 2023 | 2.2000 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 2,700 |
Dec 22, 2023 | 2.1500 | 2.2100 | 2.1500 | 2.2000 | 2.2000 | 6,500 |
Dec 21, 2023 | 2.1900 | 2.1900 | 2.1400 | 2.1900 | 2.1900 | 2,500 |
Dec 20, 2023 | 2.1900 | 2.2200 | 2.1800 | 2.2200 | 2.2200 | 3,900 |
Dec 19, 2023 | 2.2200 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 5,700 |
Dec 18, 2023 | 2.1300 | 2.2200 | 2.1300 | 2.1700 | 2.1700 | 8,500 |
Dec 15, 2023 | 2.1600 | 2.2100 | 2.1500 | 2.1500 | 2.1500 | 5,800 |
Dec 14, 2023 | 2.2300 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 3,700 |
Dec 13, 2023 | 2.1300 | 2.2300 | 2.1300 | 2.1800 | 2.1800 | 8,900 |
Dec 12, 2023 | 2.1600 | 2.2300 | 2.1200 | 2.1200 | 2.1200 | 11,200 |
Dec 11, 2023 | 2.1900 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |